日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/3/29 |
1,543 |
1,544 |
1,537 |
1,543 |
-0.13% |
700 |
2024/3/28 |
1,545 |
1,545 |
1,545 |
1,545 |
+1.25% |
300 |
2024/3/27 |
1,543 |
1,543 |
1,526 |
1,526 |
-1.10% |
3,300 |
2024/3/26 |
1,525 |
1,543 |
1,512 |
1,543 |
+1.18% |
3,000 |
2024/3/25 |
1,524 |
1,534 |
1,521 |
1,525 |
-0.91% |
1,700 |
2024/3/22 |
1,520 |
1,546 |
1,511 |
1,539 |
+1.25% |
2,300 |
2024/3/21 |
1,534 |
1,545 |
1,481 |
1,520 |
-0.91% |
25,300 |
2024/3/19 |
1,503 |
1,535 |
1,500 |
1,534 |
+2.13% |
11,400 |
2024/3/18 |
1,530 |
1,530 |
1,501 |
1,502 |
-1.70% |
5,200 |
2024/3/15 |
1,510 |
1,530 |
1,504 |
1,528 |
+1.19% |
2,200 |
2024/3/14 |
1,468 |
1,510 |
1,468 |
1,510 |
+3.00% |
9,200 |
2024/3/13 |
1,471 |
1,498 |
1,465 |
1,466 |
-0.34% |
3,900 |
2024/3/12 |
1,454 |
1,503 |
1,454 |
1,471 |
+0.96% |
10,800 |
2024/3/11 |
1,470 |
1,475 |
1,457 |
1,457 |
-0.95% |
4,000 |
2024/3/8 |
1,458 |
1,488 |
1,458 |
1,471 |
+0.27% |
3,300 |
2024/3/7 |
1,477 |
1,491 |
1,457 |
1,467 |
-0.68% |
8,200 |
2024/3/6 |
1,449 |
1,525 |
1,449 |
1,477 |
+1.86% |
23,500 |
2024/3/5 |
1,481 |
1,484 |
1,450 |
1,450 |
-2.29% |
14,900 |
2024/3/4 |
1,452 |
1,497 |
1,450 |
1,484 |
+2.42% |
10,400 |
2024/3/1 |
1,456 |
1,467 |
1,432 |
1,449 |
-0.21% |
12,100 |
2024/2/29 |
1,458 |
1,468 |
1,451 |
1,452 |
-0.41% |
6,100 |
2024/2/28 |
1,467 |
1,469 |
1,450 |
1,458 |
-0.61% |
13,100 |
2024/2/27 |
1,438 |
1,468 |
1,438 |
1,467 |
+2.16% |
8,900 |
2024/2/26 |
1,450 |
1,454 |
1,436 |
1,436 |
-0.49% |
5,900 |
2024/2/22 |
1,435 |
1,450 |
1,426 |
1,443 |
+0.77% |
8,100 |
2024/2/21 |
1,421 |
1,432 |
1,405 |
1,432 |
+0.77% |
6,000 |
2024/2/20 |
1,421 |
1,432 |
1,420 |
1,421 |
-0.35% |
3,700 |
2024/2/19 |
1,429 |
1,434 |
1,417 |
1,426 |
+0.64% |
6,900 |
2024/2/16 |
1,402 |
1,431 |
1,402 |
1,417 |
+1.21% |
11,400 |
2024/2/15 |
1,413 |
1,425 |
1,396 |
1,400 |
+0.14% |
22,500 |
2024/2/14 |
1,390 |
1,436 |
1,386 |
1,398 |
+0.87% |
36,000 |
2024/2/13 |
1,410 |
1,469 |
1,380 |
1,386 |
-0.36% |
133,200 |
2024/2/9 |
1,462 |
1,490 |
1,387 |
1,391 |
-19.17% |
248,500 |
2024/2/8 |
1,685 |
1,724 |
1,674 |
1,721 |
+1.12% |
12,100 |
2024/2/7 |
1,700 |
1,702 |
1,641 |
1,702 |
+0.12% |
8,700 |
2024/2/6 |
1,693 |
1,714 |
1,678 |
1,700 |
-0.18% |
2,000 |
2024/2/5 |
1,684 |
1,714 |
1,684 |
1,703 |
+1.13% |
3,000 |
2024/2/2 |
1,670 |
1,684 |
1,660 |
1,684 |
+0.84% |
3,400 |
2024/2/1 |
1,655 |
1,670 |
1,650 |
1,670 |
+0.91% |
1,100 |
2024/1/31 |
1,685 |
1,686 |
1,651 |
1,655 |
-1.55% |
2,600 |
2024/1/30 |
1,657 |
1,684 |
1,656 |
1,681 |
+1.45% |
4,900 |
2024/1/29 |
1,644 |
1,659 |
1,632 |
1,657 |
+1.41% |
10,300 |
2024/1/26 |
1,636 |
1,647 |
1,631 |
1,634 |
-0.12% |
3,400 |
2024/1/25 |
1,649 |
1,658 |
1,636 |
1,636 |
-0.79% |
5,000 |
2024/1/24 |
1,635 |
1,665 |
1,635 |
1,649 |
+0.30% |
4,500 |
2024/1/23 |
1,648 |
1,648 |
1,614 |
1,644 |
+0.37% |
3,400 |
2024/1/22 |
1,621 |
1,653 |
1,610 |
1,638 |
+0.99% |
2,900 |
2024/1/19 |
1,622 |
1,633 |
1,622 |
1,622 |
+0.00% |
2,600 |
2024/1/18 |
1,610 |
1,622 |
1,607 |
1,622 |
+0.75% |
800 |
2024/1/17 |
1,633 |
1,654 |
1,598 |
1,610 |
-2.07% |
4,700 |
2024/1/16 |
1,661 |
1,661 |
1,635 |
1,644 |
-1.02% |
5,400 |
2024/1/15 |
1,670 |
1,670 |
1,648 |
1,661 |
-0.18% |
3,900 |
2024/1/12 |
1,665 |
1,670 |
1,633 |
1,664 |
+0.06% |
7,300 |
2024/1/11 |
1,632 |
1,692 |
1,616 |
1,663 |
+1.77% |
17,900 |
2024/1/10 |
1,659 |
1,659 |
1,634 |
1,634 |
-1.09% |
1,400 |
2024/1/9 |
1,637 |
1,676 |
1,634 |
1,652 |
-1.49% |
4,800 |
2024/1/5 |
1,680 |
1,680 |
1,643 |
1,677 |
-0.24% |
1,500 |
2024/1/4 |
1,633 |
1,681 |
1,622 |
1,681 |
+5.52% |
11,500 |
2023/12/29 |
1,576 |
1,620 |
1,576 |
1,593 |
+1.14% |
3,100 |
2023/12/28 |
1,532 |
1,578 |
1,532 |
1,575 |
+1.48% |
2,600 |
2023/12/27 |
1,560 |
1,565 |
1,529 |
1,552 |
-0.51% |
7,000 |
2023/12/26 |
1,542 |
1,567 |
1,504 |
1,560 |
+1.17% |
18,200 |
2023/12/25 |
1,550 |
1,573 |
1,522 |
1,542 |
-0.71% |
23,700 |
2023/12/22 |
1,541 |
1,558 |
1,523 |
1,553 |
+2.31% |
3,900 |
2023/12/21 |
1,511 |
1,541 |
1,511 |
1,518 |
-2.00% |
3,900 |
2023/12/20 |
1,522 |
1,556 |
1,501 |
1,549 |
+3.06% |
5,600 |
2023/12/19 |
1,462 |
1,522 |
1,462 |
1,503 |
+0.07% |
14,000 |
2023/12/18 |
1,496 |
1,530 |
1,495 |
1,502 |
-0.40% |
6,700 |
2023/12/15 |
1,515 |
1,537 |
1,486 |
1,508 |
-0.46% |
7,400 |
2023/12/14 |
1,488 |
1,528 |
1,473 |
1,515 |
+0.46% |
28,800 |
2023/12/13 |
1,504 |
1,513 |
1,469 |
1,508 |
-0.66% |
59,900 |
2023/12/12 |
1,516 |
1,518 |
1,457 |
1,518 |
-0.52% |
34,500 |
2023/12/11 |
1,542 |
1,562 |
1,468 |
1,526 |
-1.86% |
30,600 |
2023/12/8 |
1,563 |
1,584 |
1,553 |
1,555 |
-1.27% |
3,600 |
2023/12/7 |
1,583 |
1,589 |
1,570 |
1,575 |
-0.51% |
1,600 |
2023/12/6 |
1,580 |
1,599 |
1,549 |
1,583 |
+0.13% |
9,100 |
2023/12/5 |
1,629 |
1,642 |
1,581 |
1,581 |
-3.18% |
24,700 |
2023/12/4 |
1,669 |
1,669 |
1,629 |
1,633 |
-2.22% |
21,500 |
2023/12/1 |
1,633 |
1,671 |
1,622 |
1,670 |
+1.95% |
7,600 |
2023/11/30 |
1,640 |
1,678 |
1,638 |
1,638 |
-2.03% |
2,500 |
2023/11/29 |
1,637 |
1,695 |
1,637 |
1,672 |
+1.64% |
2,800 |
2023/11/28 |
1,666 |
1,666 |
1,635 |
1,645 |
-0.30% |
2,000 |
2023/11/27 |
1,630 |
1,655 |
1,619 |
1,650 |
+1.54% |
4,800 |
2023/11/24 |
1,679 |
1,687 |
1,610 |
1,625 |
-3.73% |
9,200 |
2023/11/22 |
1,699 |
1,700 |
1,681 |
1,688 |
-0.65% |
4,600 |
2023/11/21 |
1,649 |
1,699 |
1,649 |
1,699 |
+2.72% |
12,100 |
2023/11/20 |
1,650 |
1,671 |
1,637 |
1,654 |
+0.67% |
9,100 |
2023/11/17 |
1,637 |
1,661 |
1,624 |
1,643 |
-0.67% |
7,000 |
2023/11/16 |
1,632 |
1,667 |
1,627 |
1,654 |
-0.66% |
3,100 |
2023/11/15 |
1,663 |
1,673 |
1,622 |
1,665 |
+0.30% |
3,000 |
2023/11/14 |
1,600 |
1,695 |
1,587 |
1,660 |
+7.58% |
15,300 |
2023/11/13 |
1,593 |
1,595 |
1,543 |
1,543 |
-1.53% |
3,000 |
2023/11/10 |
1,588 |
1,596 |
1,554 |
1,567 |
-1.32% |
1,000 |
2023/11/9 |
1,592 |
1,614 |
1,574 |
1,588 |
-0.25% |
2,100 |
2023/11/8 |
1,580 |
1,617 |
1,577 |
1,592 |
-1.55% |
1,900 |
2023/11/7 |
1,565 |
1,617 |
1,565 |
1,617 |
+1.63% |
2,600 |
2023/11/6 |
1,581 |
1,593 |
1,535 |
1,591 |
+0.57% |
9,100 |
2023/11/2 |
1,582 |
1,588 |
1,568 |
1,582 |
+0.00% |
900 |
2023/11/1 |
1,582 |
1,582 |
1,582 |
1,582 |
-0.13% |
800 |
2023/10/31 |
1,568 |
1,596 |
1,568 |
1,584 |
+3.19% |
1,000 |
2023/10/30 |
1,515 |
1,538 |
1,515 |
1,535 |
+1.39% |
1,500 |
2023/10/27 |
1,516 |
1,521 |
1,505 |
1,514 |
+0.66% |
2,000 |
2023/10/26 |
1,525 |
1,530 |
1,504 |
1,504 |
-1.44% |
4,200 |
2023/10/25 |
1,531 |
1,554 |
1,526 |
1,526 |
-2.86% |
4,400 |
2023/10/24 |
1,583 |
1,594 |
1,571 |
1,571 |
-0.76% |
13,100 |
2023/10/23 |
1,599 |
1,618 |
1,583 |
1,583 |
+0.00% |
1,500 |
2023/10/20 |
1,555 |
1,626 |
1,555 |
1,583 |
+0.70% |
6,300 |
2023/10/19 |
1,600 |
1,600 |
1,551 |
1,572 |
-0.69% |
2,600 |
2023/10/18 |
1,620 |
1,663 |
1,551 |
1,583 |
-2.34% |
6,200 |
2023/10/17 |
1,500 |
1,621 |
1,500 |
1,621 |
+9.82% |
9,300 |
2023/10/16 |
1,463 |
1,506 |
1,463 |
1,476 |
+0.07% |
7,400 |
2023/10/13 |
1,489 |
1,489 |
1,467 |
1,475 |
+0.00% |
1,400 |
2023/10/12 |
1,492 |
1,499 |
1,475 |
1,475 |
-0.94% |
12,500 |
2023/10/11 |
1,481 |
1,494 |
1,471 |
1,489 |
-0.20% |
6,100 |
2023/10/10 |
1,483 |
1,513 |
1,483 |
1,492 |
-1.39% |
10,500 |
2023/10/6 |
1,500 |
1,515 |
1,490 |
1,513 |
+1.54% |
1,900 |
2023/10/5 |
1,495 |
1,520 |
1,490 |
1,490 |
+0.07% |
1,700 |
2023/10/4 |
1,527 |
1,550 |
1,481 |
1,489 |
-4.80% |
18,200 |
2023/10/3 |
1,577 |
1,591 |
1,564 |
1,564 |
-0.95% |
2,500 |
2023/10/2 |
1,581 |
1,591 |
1,579 |
1,579 |
-0.13% |
1,800 |
2023/9/29 |
1,604 |
1,606 |
1,581 |
1,581 |
-1.62% |
9,400 |
2023/9/28 |
1,579 |
1,609 |
1,578 |
1,607 |
+1.77% |
2,600 |
2023/9/27 |
1,581 |
1,597 |
1,579 |
1,579 |
-0.06% |
7,500 |
|